2605
23.65
TWD+0.10 (0.42%)
2025.08.28收盤
新興－現股當沖
新興最新現股當沖狀況
整理新興最新(2025/08/27) 當沖狀況。整體成交張數為623張，佔整體市場成交張數的30.19%。當日現股當沖之總損益為+1.36萬元、每張平均損益則為+22元。
開盤價
23.7
收盤價
23.65
當日範圍
23.5 - 24.1
成交張數
1,974
開盤價(昨)
23.8
收盤價(昨)
23.55
昨日範圍
23.55 - 24
成交張數(昨)
2,064
成交金額
4702.12萬
成交金額(昨)
4903.88萬
52週範圍
18.35 - 30.15
發行股數
6億
市值
138億
現股當沖－歷史逐日資訊
開盤價
23.7
收盤價
23.65
成交張數
1,974
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/08/28 | 23.65 | +0.1 | +0.42 | 1,974 | 4,702.99 | 690 | 34.95 | 1,643.31 | 34.94 | 1,645.58 | 34.99 | +2.27 | +32.9 | 2 | 0.1 |
| 2025/08/27 | 23.55 | +0.05 | +0.21 | 2,064 | 4,903.3 | 623 | 30.19 | 1,480.11 | 30.19 | 1,481.46 | 30.21 | +1.36 | +21.83 | 4 | 0.19 |
| 2025/08/26 | 23.5 | -0.55 | -2.29 | 2,150 | 5,077.77 | 259 | 12.05 | 613.35 | 12.08 | 612.43 | 12.06 | -0.92 | -35.33 | 0 | 0 |
| 2025/08/25 | 24.05 | +0.25 | +1.05 | 1,495 | 3,594.92 | 427 | 28.56 | 1,027.54 | 28.58 | 1,027.06 | 28.57 | -0.48 | -11.36 | 0 | 0 |
| 2025/08/22 | 23.8 | -0.35 | -1.45 | 1,629 | 3,906.72 | 517 | 31.74 | 1,239.62 | 31.73 | 1,243.15 | 31.82 | +3.54 | +68.38 | 0 | 0 |
| 2025/08/21 | 24.15 | -0.05 | -0.21 | 2,004 | 4,861.53 | 537 | 26.79 | 1,300.57 | 26.75 | 1,302.88 | 26.8 | +2.32 | +43.2 | 0 | 0 |
| 2025/08/20 | 24.2 | -0.5 | -2.02 | 4,223 | 10,204.27 | 1,398 | 33.1 | 3,377.69 | 33.1 | 3,382.11 | 33.14 | +4.42 | +31.65 | 1 | 0.02 |
| 2025/08/19 | 24.7 | -0.05 | -0.2 | 3,655 | 8,999.11 | 1,478 | 40.44 | 3,626.41 | 40.3 | 3,645.46 | 40.51 | +19.05 | +128.86 | 0 | 0 |
| 2025/08/18 | 24.75 | +0.1 | +0.41 | 6,363 | 15,865.42 | 2,195 | 34.5 | 5,471.35 | 34.49 | 5,474.65 | 34.51 | +3.3 | +15.03 | 1 | 0.02 |
| 2025/08/15 | 24.65 | +0.15 | +0.61 | 3,599 | 8,815.45 | 941 | 26.15 | 2,300.45 | 26.1 | 2,304.2 | 26.14 | +3.75 | +39.8 | 0 | 0 |
| 2025/08/14 | 24.5 | +0.9 | +3.81 | 7,053 | 17,174.79 | 1,298 | 18.4 | 3,144.99 | 18.31 | 3,157.62 | 18.39 | +12.63 | +97.34 | 1 | 0.01 |
| 2025/08/13 | 23.6 | -0.45 | -1.87 | 2,937 | 6,971.36 | 667 | 22.71 | 1,586.31 | 22.75 | 1,587.75 | 22.78 | +1.45 | +21.66 | 4 | 0.14 |
| 2025/08/12 | 24.05 | +0.35 | +1.48 | 5,288 | 12,736.44 | 944 | 17.85 | 2,265.81 | 17.79 | 2,270.91 | 17.83 | +5.11 | +54.08 | 0 | 0 |
| 2025/08/11 | 23.7 | +0.45 | +1.94 | 7,336 | 17,480.32 | 2,102 | 28.65 | 5,000.88 | 28.61 | 5,005.97 | 28.64 | +5.09 | +24.22 | 0 | 0 |
| 2025/08/08 | 23.25 | +1.1 | +4.97 | 4,789 | 11,019.81 | 746 | 15.58 | 1,701.13 | 15.44 | 1,719.58 | 15.6 | +18.44 | +247.18 | 0 | 0 |
| 2025/08/07 | 22.15 | +0.1 | +0.45 | 1,261 | 2,789.94 | 301 | 23.87 | 665.34 | 23.85 | 665.66 | 23.86 | +0.33 | +10.96 | 0 | 0 |
| 2025/08/06 | 22.05 | +0.05 | +0.23 | 1,206 | 2,656.27 | 328 | 27.19 | 721.36 | 27.16 | 722.38 | 27.2 | +1.03 | +31.4 | 0 | 0 |
| 2025/08/05 | 22 | -0.05 | -0.23 | 1,686 | 3,705.74 | 564 | 33.45 | 1,240.77 | 33.48 | 1,240.91 | 33.49 | +0.15 | +2.66 | 0 | 0 |
| 2025/08/04 | 22.05 | -0.25 | -1.12 | 3,369 | 7,327.83 | 1,307 | 38.79 | 2,823.39 | 38.53 | 2,844.47 | 38.82 | +21.08 | +161.29 | 3 | 0.09 |
| 2025/08/01 | 22.3 | +0.25 | +1.13 | 1,688 | 3,734.26 | 591 | 35.02 | 1,299.82 | 34.81 | 1,303.84 | 34.92 | +4.02 | +68.02 | 0 | 0 |
| 2025/07/31 | 22.05 | -0.75 | -3.29 | 2,711 | 6,007.5 | 468 | 17.26 | 1,040.57 | 17.32 | 1,047.19 | 17.43 | +6.63 | +141.67 | 2 | 0.07 |
| 2025/07/30 | 22.8 | +0.3 | +1.33 | 1,838 | 4,164.53 | 429 | 23.34 | 966.27 | 23.2 | 971.73 | 23.33 | +5.45 | +127.04 | 0 | 0 |
| 2025/07/29 | 22.5 | -0.55 | -2.39 | 2,390 | 5,420.92 | 581 | 24.31 | 1,318.17 | 24.32 | 1,322.62 | 24.4 | +4.46 | +76.68 | 4 | 0.17 |
| 2025/07/28 | 23.05 | -0.5 | -2.12 | 3,561 | 8,224.22 | 960 | 26.96 | 2,219.65 | 26.99 | 2,228.18 | 27.09 | +8.54 | +88.91 | 2 | 0.06 |
| 2025/07/25 | 23.55 | +0.7 | +3.06 | 10,204 | 24,088.08 | 5,472 | 53.63 | 12,917.98 | 53.63 | 12,919.19 | 53.63 | +1.22 | +2.22 | 2 | 0.02 |
| 2025/07/24 | 22.85 | +0.45 | +2.01 | 4,350 | 9,925.31 | 1,500 | 34.48 | 3,416.51 | 34.42 | 3,424.8 | 34.51 | +8.29 | +55.27 | 1 | 0.02 |
| 2025/07/23 | 22.4 | +0.8 | +3.7 | 3,463 | 7,716.87 | 450 | 12.99 | 994.26 | 12.88 | 1,003.5 | 13 | +9.23 | +205.22 | 0 | 0 |
| 2025/07/22 | 21.6 | -0.5 | -2.26 | 2,259 | 4,930.64 | 532 | 23.55 | 1,161.86 | 23.56 | 1,162.38 | 23.57 | +0.53 | +9.96 | 0 | 0 |
| 2025/07/21 | 22.1 | +0.05 | +0.23 | 1,602 | 3,549.28 | 514 | 32.09 | 1,137.1 | 32.04 | 1,139.15 | 32.1 | +2.06 | +39.98 | 3 | 0.19 |
| 2025/07/18 | 22.05 | +0.15 | +0.68 | 3,092 | 6,855.35 | 976 | 31.57 | 2,162.17 | 31.54 | 2,162.86 | 31.55 | +0.69 | +7.12 | 2 | 0.06 |
| 2025/07/17 | 21.9 | +0.4 | +1.86 | 2,008 | 4,381.13 | 437 | 21.76 | 951.97 | 21.73 | 953.71 | 21.77 | +1.75 | +39.93 | 0 | 0 |
| 2025/07/16 | 21.5 | +0.2 | +0.94 | 1,687 | 3,648 | 428 | 25.37 | 924.95 | 25.35 | 927.44 | 25.42 | +2.5 | +58.29 | 0 | 0 |
| 2025/07/15 | 21.3 | -0.2 | -0.93 | 2,388 | 5,160.7 | 935 | 39.15 | 2,023.2 | 39.2 | 2,025.96 | 39.26 | +2.76 | +29.52 | 0 | 0 |
| 2025/07/14 | 21.5 | +0.7 | +3.37 | 2,560 | 5,496.05 | 545 | 21.29 | 1,165.49 | 21.21 | 1,170.3 | 21.29 | +4.8 | +88.17 | 21 | 0.82 |
| 2025/07/11 | 20.8 | -1.45 | -0.72 | 2,963 | 6,151.51 | 548 | 18.49 | 1,135.79 | 18.46 | 1,141.24 | 18.55 | +5.46 | +99.54 | 7 | 0.24 |
| 2025/07/10 | 22.25 | -0.25 | -1.11 | 3,496 | 7,771.2 | 433 | 12.38 | 963.89 | 12.4 | 963.39 | 12.4 | -0.5 | -11.55 | 0 | 0 |
| 2025/07/09 | 22.5 | +0.25 | +1.12 | 2,316 | 5,196.19 | 212 | 9.16 | 475.24 | 9.15 | 476.1 | 9.16 | +0.85 | +40.33 | 0 | 0 |
| 2025/07/08 | 22.25 | -0.3 | -1.33 | 1,463 | 3,262.47 | 213 | 14.55 | 475.24 | 14.57 | 475.08 | 14.56 | -0.16 | -7.51 | 0 | 0 |
| 2025/07/07 | 22.55 | +0.1 | +0.45 | 1,452 | 3,263.66 | 499 | 34.36 | 1,118.67 | 34.28 | 1,119.2 | 34.29 | +0.53 | +10.62 | 0 | 0 |
| 2025/07/04 | 22.45 | -0.15 | -0.66 | 1,170 | 2,637.44 | 267 | 22.82 | 602.39 | 22.84 | 602.48 | 22.84 | +0.08 | +3 | 0 | 0 |
| 2025/07/03 | 22.6 | +0.4 | +1.8 | 2,450 | 5,518.5 | 327 | 13.34 | 732.67 | 13.28 | 733.99 | 13.3 | +1.31 | +40.21 | 0 | 0 |
| 2025/07/02 | 22.2 | +0.3 | +1.37 | 1,566 | 3,464.4 | 357 | 22.8 | 787.87 | 22.74 | 788.79 | 22.77 | +0.93 | +25.91 | 0 | 0 |
| 2025/07/01 | 21.9 | +0.2 | +0.92 | 1,120 | 2,460.7 | 264 | 23.58 | 578.96 | 23.53 | 579.23 | 23.54 | +0.27 | +10.23 | 0 | 0 |
| 2025/06/30 | 21.7 | -0.65 | -2.91 | 2,189 | 4,800.49 | 253 | 11.56 | 557.75 | 11.62 | 558.63 | 11.64 | +0.89 | +34.98 | 0 | 0 |
| 2025/06/27 | 22.35 | +0.05 | +0.22 | 1,306 | 2,922.92 | 249 | 19.07 | 557.64 | 19.08 | 557.62 | 19.08 | -0.03 | -1 | 0 | 0 |
| 2025/06/26 | 22.3 | +0.05 | +0.22 | 1,890 | 4,241 | 568 | 30.05 | 1,273.32 | 30.02 | 1,274.21 | 30.05 | +0.9 | +15.76 | 0 | 0 |
| 2025/06/25 | 22.25 | +0 | +0 | 1,477 | 3,295.64 | 35 | 2.37 | 75.91 | 2.3 | 75.97 | 2.31 | +0.06 | +17.14 | 3 | 0.2 |
| 2025/06/24 | 22.25 | -0.45 | -1.98 | 3,164 | 7,077.78 | 731 | 23.1 | 1,636.71 | 23.12 | 1,637.82 | 23.14 | +1.1 | +15.12 | 2 | 0.06 |
| 2025/06/23 | 22.7 | +0.75 | +3.42 | 3,860 | 8,669.46 | 1,610 | 41.71 | 3,613.22 | 41.68 | 3,621.07 | 41.77 | +7.85 | +48.76 | 0 | 0 |
| 2025/06/20 | 21.95 | -0.4 | -1.79 | 2,138 | 4,715.67 | 573 | 26.8 | 1,266.19 | 26.85 | 1,267.92 | 26.89 | +1.73 | +30.19 | 0 | 0 |
| 2025/06/19 | 22.35 | -0.6 | -2.61 | 3,256 | 7,350.94 | 749 | 23 | 1,695.17 | 23.06 | 1,695.74 | 23.07 | +0.57 | +7.61 | 0 | 0 |
| 2025/06/18 | 22.95 | -0.1 | -0.43 | 1,970 | 4,524.35 | 657 | 33.36 | 1,508.81 | 33.35 | 1,510.04 | 33.38 | +1.23 | +18.65 | 0 | 0 |
| 2025/06/17 | 23.05 | -0.25 | -1.07 | 2,012 | 4,643.88 | 603 | 29.97 | 1,393.54 | 30.01 | 1,396.02 | 30.06 | +2.48 | +41.13 | 0 | 0 |
| 2025/06/16 | 23.3 | +0.3 | +1.3 | 2,569 | 5,952.45 | 918 | 35.73 | 2,119.11 | 35.6 | 2,126.14 | 35.72 | +7.03 | +76.58 | 0 | 0 |
| 2025/06/13 | 23 | -0.1 | -0.43 | 3,975 | 9,199.29 | 1,797 | 45.21 | 4,167.76 | 45.31 | 4,168.17 | 45.31 | +0.41 | +2.28 | 3 | 0.08 |
| 2025/06/12 | 23.1 | -0.35 | -1.49 | 2,309 | 5,353.3 | 506 | 21.92 | 1,176.67 | 21.98 | 1,176.06 | 21.97 | -0.62 | -12.25 | 0 | 0 |
| 2025/06/11 | 23.45 | +0.05 | +0.21 | 1,207 | 2,838.1 | 302 | 25.02 | 709.8 | 25.01 | 710.58 | 25.04 | +0.78 | +25.66 | 0 | 0 |
| 2025/06/10 | 23.4 | +0.25 | +1.08 | 2,153 | 5,063.83 | 554 | 25.73 | 1,299.37 | 25.66 | 1,302.51 | 25.72 | +3.14 | +56.68 | 1 | 0.05 |
| 2025/06/09 | 23.15 | +0 | +0 | 1,126 | 2,610.11 | 245 | 21.76 | 568.94 | 21.8 | 568.82 | 21.79 | -0.12 | -4.9 | 0 | 0 |
| 2025/06/06 | 23.15 | +0.1 | +0.43 | 1,631 | 3,793.91 | 775 | 47.52 | 1,804.44 | 47.56 | 1,807.08 | 47.63 | +2.63 | +34 | 3 | 0.18 |
| 2025/06/05 | 23.05 | -0.55 | -2.33 | 1,834 | 4,267.06 | 376 | 20.5 | 878.93 | 20.6 | 878.44 | 20.59 | -0.49 | -13.03 | 0 | 0 |
| 2025/06/04 | 23.6 | +0.35 | +1.51 | 1,288 | 3,040.32 | 311 | 24.14 | 733.17 | 24.11 | 733.33 | 24.12 | +0.15 | +4.98 | 0 | 0 |
| 2025/06/03 | 23.25 | -0.1 | -0.43 | 1,391 | 3,248.79 | 355 | 25.51 | 832.33 | 25.62 | 832.11 | 25.61 | -0.23 | -6.34 | 0 | 0 |
| 2025/06/02 | 23.35 | -0.45 | -1.89 | 1,945 | 4,586.4 | 498 | 25.61 | 1,177.48 | 25.67 | 1,176.95 | 25.66 | -0.53 | -10.64 | 0 | 0 |
| 2025/05/29 | 23.8 | +0.45 | +1.93 | 2,317 | 5,494.86 | 888 | 38.32 | 2,102.93 | 38.27 | 2,105.85 | 38.32 | +2.92 | +32.88 | 0 | 0 |
| 2025/05/28 | 23.35 | -0.2 | -0.85 | 1,670 | 3,956.38 | 605 | 36.23 | 1,436.24 | 36.3 | 1,434.33 | 36.25 | -1.91 | -31.57 | 8 | 0.48 |
| 2025/05/27 | 23.55 | -0.2 | -0.84 | 1,649 | 3,916.16 | 720 | 43.68 | 1,711.72 | 43.71 | 1,713.75 | 43.76 | +2.03 | +28.19 | 0 | 0 |
| 2025/05/26 | 23.75 | -0.25 | -1.04 | 1,966 | 4,688.25 | 653 | 33.21 | 1,556.86 | 33.21 | 1,558.35 | 33.24 | +1.5 | +22.89 | 0 | 0 |
| 2025/05/23 | 24 | -0.25 | -1.03 | 2,122 | 5,128.09 | 599 | 28.22 | 1,453.1 | 28.34 | 1,450.03 | 28.28 | -3.06 | -51.17 | 0 | 0 |
| 2025/05/22 | 24.25 | -0.05 | -0.21 | 3,317 | 8,005.99 | 1,427 | 43.02 | 3,436.82 | 42.93 | 3,449.34 | 43.08 | +12.52 | +87.7 | 3 | 0.09 |
| 2025/05/21 | 24.3 | +0.05 | +0.21 | 2,028 | 4,904.66 | 530 | 26.14 | 1,281.83 | 26.13 | 1,284.31 | 26.19 | +2.48 | +46.7 | 0 | 0 |
| 2025/05/20 | 24.25 | -0.45 | -1.82 | 4,709 | 11,547.14 | 1,556 | 33.04 | 3,829.45 | 33.16 | 3,818.28 | 33.07 | -11.16 | -71.72 | 1 | 0.02 |
| 2025/05/19 | 24.7 | -0.55 | -2.18 | 11,384 | 28,892.9 | 5,581 | 49.02 | 14,179.26 | 49.08 | 14,141.78 | 48.95 | -37.48 | -67.17 | 16 | 0.14 |
| 2025/05/16 | 25.25 | +1.2 | +4.99 | 9,593 | 23,959.83 | 3,336 | 34.78 | 8,287.43 | 34.59 | 8,361.59 | 34.9 | +74.16 | +222.29 | 9 | 0.09 |
| 2025/05/15 | 24.05 | -0.55 | -2.24 | 3,319 | 8,074.34 | 971 | 29.25 | 2,378.68 | 29.46 | 2,370.01 | 29.35 | -8.68 | -89.39 | 1 | 0.03 |
| 2025/05/14 | 24.6 | +0.5 | +2.07 | 4,924 | 12,094.06 | 1,509 | 30.65 | 3,692.26 | 30.53 | 3,704.26 | 30.63 | +12 | +79.52 | 2 | 0.04 |
| 2025/05/13 | 24.1 | +0.25 | +1.05 | 6,354 | 15,463.78 | 3,352 | 52.76 | 8,174.59 | 52.86 | 8,157.57 | 52.75 | -17.02 | -50.76 | 39 | 0.61 |
| 2025/05/12 | 23.85 | +0.4 | +1.71 | 3,076 | 7,385.12 | 1,377 | 44.77 | 3,310.66 | 44.83 | 3,309.53 | 44.81 | -1.12 | -8.13 | 3 | 0.1 |
| 2025/05/09 | 23.45 | +0.15 | +0.64 | 1,580 | 3,692.58 | 404 | 25.57 | 943.48 | 25.55 | 944.82 | 25.59 | +1.34 | +33.29 | 0 | 0 |
| 2025/05/08 | 23.3 | +0 | +0 | 1,504 | 3,508.94 | 492 | 32.72 | 1,148.59 | 32.73 | 1,148.74 | 32.74 | +0.15 | +3.15 | 0 | 0 |
| 2025/05/07 | 23.3 | -0.4 | -1.69 | 1,408 | 3,301.12 | 415 | 29.48 | 973.38 | 29.49 | 974.58 | 29.52 | +1.2 | +28.8 | 0 | 0 |
| 2025/05/06 | 23.7 | +0.2 | +0.85 | 1,490 | 3,539.04 | 615 | 41.28 | 1,459.94 | 41.25 | 1,459.88 | 41.25 | -0.06 | -0.89 | 1 | 0.07 |
| 2025/05/05 | 23.5 | -0.9 | -3.69 | 3,519 | 8,364.98 | 1,380 | 39.21 | 3,284.57 | 39.27 | 3,284.3 | 39.26 | -0.27 | -1.96 | 1 | 0.03 |
| 2025/05/02 | 24.4 | +1.3 | +5.63 | 7,573 | 18,487.35 | 3,442 | 45.45 | 8,367.94 | 45.26 | 8,443.24 | 45.67 | +75.3 | +218.77 | 2 | 0.03 |
| 2025/04/30 | 23.1 | -0.45 | -1.91 | 1,969 | 4,581 | 424 | 21.54 | 986.64 | 21.54 | 988.26 | 21.57 | +1.62 | +38.33 | 0 | 0 |
| 2025/04/29 | 23.55 | -0.05 | -0.21 | 1,088 | 2,560.8 | 346 | 31.8 | 814.3 | 31.8 | 814.75 | 31.82 | +0.45 | +13.01 | 1 | 0.09 |
| 2025/04/28 | 23.6 | +0.5 | +2.16 | 1,958 | 4,596.15 | 278 | 14.2 | 649.43 | 14.13 | 650.78 | 14.16 | +1.34 | +48.38 | 0 | 0 |
| 2025/04/25 | 23.1 | +0 | +0 | 2,601 | 6,068.48 | 989 | 38.02 | 2,312.97 | 38.11 | 2,307.3 | 38.02 | -5.67 | -57.28 | 2 | 0.08 |
| 2025/04/24 | 23.1 | +0.35 | +1.54 | 2,573 | 5,929.18 | 384 | 14.92 | 882.48 | 14.88 | 884.93 | 14.93 | +2.46 | +63.93 | 0 | 0 |
| 2025/04/23 | 22.75 | +0.6 | +2.71 | 1,986 | 4,508.32 | 541 | 27.23 | 1,227.01 | 27.22 | 1,227.14 | 27.22 | +0.14 | +2.59 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
